Dark

SLV20270115P51
SLV Jan 15 2027 51.00 Put (SLV270115P00051000)
option OPRA

EOD

Sep 17, 2026

1.92-17.241%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9200	1.9200	1.9200	1.9200	-17.241%	3	771	0.000%
2026-09-16	2.3200	2.3200	2.3200	2.3200	-0.429%	1	774	-17.241%
2026-09-11	2.3200	2.3300	2.3200	2.3300	-6.426%	10	773	-17.597%
2026-09-10	2.4900	2.4900	2.4900	2.4900	+29.688%	2	773	-22.892%
2026-09-09	1.9200	1.9200	1.9200	1.9200	-15.419%	1	773	0.000%
2026-09-04	2.2700	2.2700	2.2700	2.2700	+5.093%	1	774	-15.419%
2026-09-03	2.2500	2.2500	2.1200	2.1600	-9.623%	4	774	-11.111%
2026-09-02	2.4400	2.4400	2.3900	2.3900	-10.487%	2	773	-19.665%
2026-09-01	2.6000	2.6700	2.6000	2.6700	+12.185%	7	772	-28.090%
2026-08-28	2.2600	2.3800	2.2600	2.3800	+17.241%	18	774	-19.328%
2026-08-25	2.0300	2.0300	2.0300	2.0300	-3.791%	3	773	-5.419%
2026-08-24	1.9600	2.1200	1.9600	2.1100	+7.653%	171	770	-9.005%
2026-08-21	2.0300	2.0500	1.9600	1.9600	-4.854%	64	662	-2.041%
2026-08-20	2.1100	2.1100	2.0600	2.0600	-12.712%	11	673	-6.796%
2026-08-19	2.4900	2.4900	2.3500	2.3600	-14.493%	72	672	-18.644%
2026-08-18	2.7600	2.7600	2.7600	2.7600	+16.456%	1	667	-30.435%
2026-08-17	2.3700	2.3700	2.3700	2.3700	-12.546%	3	667	-18.987%
2026-08-13	2.7700	2.7700	2.7100	2.7100	0.000%	7	671	-29.151%
2026-08-12	2.7100	2.7100	2.7100	2.7100	-1.095%	20	675	-29.151%
2026-08-10	2.9800	2.9900	2.7400	2.7400	-13.016%	22	705	-29.927%
2026-08-07	3.0100	3.1500	3.0100	3.1500	-37.000%	14	695	-39.048%
2026-08-03	5.3500	5.3500	5.0000	5.0000	+2.249%	4	696	-61.600%
2026-07-29	5.3500	5.3500	4.8900	4.8900	-5.962%	8	699	-60.736%
2026-07-28	5.2000	5.2000	5.2000	5.2000	+6.122%	1	701	-63.077%
2026-07-27	4.8300	4.9000	4.8300	4.9000	-1.010%	4	702	-60.816%
2026-07-24	4.9500	4.9500	4.9500	4.9500	+10.000%	1	701	-61.212%
2026-07-22	4.3900	4.5000	4.3900	4.5000	-19.643%	11	701	-57.333%
2026-07-20	5.6000	5.6000	5.6000	5.6000	-6.667%	1	711	-65.714%
2026-07-17	6.0500	6.0500	5.8800	6.0000	+4.348%	30	711	-68.000%
2026-07-16	5.7500	5.7500	5.7500	5.7500	+13.861%	3	713	-66.609%
2026-07-15	5.0500	5.0500	5.0500	5.0500	+5.870%	1	714	-61.980%
2026-07-14	4.7900	4.8800	4.7400	4.7700	+6.473%	48	714	-59.748%
2026-07-09	4.5400	4.5800	4.4500	4.4800	-4.681%	21	717	-57.143%
2026-07-07	4.3700	4.7000	4.3700	4.7000	+11.905%	6	716	-59.149%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-5.618%	1	717	-54.286%
2026-07-02	4.1600	4.4500	4.1600	4.4500	-10.463%	2	717	-56.854%
2026-06-30	4.9100	5.0100	4.9100	4.9700	-2.549%	27	718	-61.368%
2026-06-26	5.1000	5.1100	5.1000	5.1000	-9.091%	13	698	-62.353%
2026-06-25	5.6800	5.6800	5.6100	5.6100	-4.915%	10	693	-65.775%
2026-06-24	5.2000	6.2000	4.9000	5.9000	+45.679%	37	687	-67.458%
2026-06-23	4.0900	4.0900	4.0500	4.0500	+27.760%	13	671	-52.593%
2026-06-22	3.1700	3.1700	3.1700	3.1700	+27.823%	5	675	-39.432%
2026-06-16	2.4700	2.4800	2.4700	2.4800	-2.745%	8	680	-22.581%
2026-06-15	2.5500	2.5500	2.5500	2.5500	-21.053%	1	680	-24.706%
2026-06-12	3.3500	3.4800	3.2300	3.2300	-4.720%	13	680	-40.557%
2026-06-11	4.0300	4.0300	3.3900	3.3900	-9.600%	59	680	-43.363%
2026-06-10	3.7500	3.7500	3.7500	3.7500	+9.329%	4	633	-48.800%
2026-06-09	3.3000	3.4300	3.3000	3.4300	+23.827%	5	633	-44.023%
2026-06-08	2.7700	2.7700	2.7700	2.7700	-1.071%	1	633	-30.686%
2026-06-05	2.8300	2.8300	2.8000	2.8000	+33.971%	6	634	-31.429%
2026-06-04	2.0900	2.0900	2.0900	2.0900	+3.980%	3	634	-8.134%
2026-06-02	2.0100	2.0100	2.0100	2.0100	-6.944%	42	634	-4.478%
2026-06-01	2.1600	2.1600	2.1600	2.1600	+1.887%	1	634	-11.111%
2026-05-29	2.1200	2.1200	2.1200	2.1200	-3.196%	20	634	-9.434%
2026-05-26	2.1900	2.1900	2.1900	2.1900	-19.188%	1	649	-12.329%
2026-05-20	2.7100	2.7100	2.7100	2.7100	-3.214%	1	649	-29.151%
2026-05-18	2.8000	2.8000	2.8000	2.8000	-8.197%	1	650	-31.429%
2026-05-15	3.0500	3.0500	3.0500	3.0500	+36.771%	11	650	-37.049%
2026-05-14	2.2000	2.2300	2.1600	2.2300	+4.206%	15	640	-13.901%
2026-05-13	2.1400	2.1400	2.1400	2.1400	-0.465%	5	644	-10.280%
2026-05-12	2.2100	2.2100	2.1500	2.1500	-2.273%	11	644	-10.698%
2026-05-11	2.1400	2.2000	2.0700	2.2000	0.000%	87	644	-12.727%
2026-05-08	2.1500	2.2000	2.1500	2.2000	-1.345%	9	683	-12.727%
2026-05-07	2.0700	2.2300	2.0600	2.2300	-2.193%	204	682	-13.901%
2026-05-06	2.3000	2.3000	2.2800	2.2800	-17.690%	25	714	-15.789%
2026-05-05	2.7700	2.7700	2.7700	2.7700	-1.071%	10	739	-30.686%
2026-05-04	2.5600	2.8000	2.5000	2.8000	+2.564%	60	739	-31.429%
2026-04-30	2.7300	2.7300	2.7300	2.7300	-9.000%	1	740	-29.670%
2026-04-29	3.0100	3.0100	2.9800	3.0000	+7.914%	80	740	-36.000%
2026-04-27	2.7800	2.7800	2.7800	2.7800	+4.906%	1	740	-30.935%
2026-04-22	2.6500	2.6500	2.6500	2.6500	+3.922%	1	740	-27.547%
2026-04-20	2.5500	2.5500	2.5500	2.5500	+2.000%	5	741	-24.706%
2026-04-17	2.3300	2.5000	2.3300	2.5000	-11.348%	57	746	-23.200%
2026-04-16	2.7400	2.8300	2.7400	2.8200	-2.759%	8	771	-31.915%
2026-04-15	2.8400	2.9000	2.8300	2.9000	-2.027%	5	765	-33.793%
2026-04-14	2.9200	2.9700	2.9200	2.9600	-15.429%	10	764	-35.135%
2026-04-13	3.7000	3.7000	3.5000	3.5000	-1.961%	34	772	-45.143%
2026-04-10	3.6000	3.7000	3.4600	3.5700	-1.381%	70	738	-46.218%
2026-04-09	3.5600	3.6500	3.5500	3.6200	-22.979%	460	726	-46.961%
2026-04-06	4.7000	4.7000	4.7000	4.7000	-16.071%	1	414	-59.149%
2026-03-30	5.6200	5.6200	5.6000	5.6000	+0.719%	6	413	-65.714%
2026-03-27	5.5600	5.5600	5.5600	5.5600	-10.178%	1	413	-65.468%
2026-03-26	5.8100	6.1900	5.8100	6.1900	+16.573%	32	413	-68.982%
2026-03-23	5.4500	5.4500	5.3100	5.3100	+3.914%	43	412	-63.842%
2026-03-20	5.1000	5.1500	5.0900	5.1100	+26.173%	218	432	-62.427%
2026-03-05	4.0500	4.0500	4.0500	4.0500	0.000%	1	255	-52.593%
2026-03-04	4.0500	4.0500	4.0500	4.0500	-18.511%	1	256	-52.593%
2026-03-03	4.9700	4.9700	4.9700	4.9700	+30.789%	5	255	-61.368%
2026-03-02	3.8000	3.8000	3.8000	3.8000	+8.571%	5	260	-49.474%
2026-02-27	3.5700	3.5700	3.4500	3.5000	-7.162%	101	260	-45.143%
2026-02-25	3.7500	3.7800	3.7500	3.7700	-11.294%	58	221	-49.072%
2026-02-20	4.2500	4.2500	4.2500	4.2500	+23.547%	10	221	-54.824%
2026-02-18	3.4400	3.4400	3.4400	3.4400	-18.676%	10	211	-44.186%
2026-02-17	4.2300	4.2300	4.2300	4.2300	+2.920%	10	221	-54.610%
2026-02-09	4.1100	4.1100	4.1100	4.1100	-19.412%	1	221	-53.285%
2026-02-05	5.1000	5.1000	5.1000	5.1000	+27.500%	5	221	-62.353%
2026-02-02	3.9000	4.0000	3.9000	4.0000	+8.108%	3	221	-52.000%
2026-01-30	3.3600	4.5000	3.3500	3.7000	+68.950%	118	222	-48.108%
2026-01-29	2.1900	2.1900	2.1900	2.1900	+6.311%	1	267	-12.329%
2026-01-28	2.0600	2.0600	2.0600	2.0600	+1.980%	2	267	-6.796%
2026-01-27	2.1600	2.1600	2.0100	2.0200	+5.759%	6	268	-4.950%
2026-01-23	1.9700	1.9700	1.9100	1.9100	-6.373%	3	268	+0.524%
2026-01-22	2.0400	2.0400	2.0400	2.0400	-18.725%	1	267	-5.882%
2026-01-20	2.5100	2.5100	2.5100	2.5100	-17.705%	3	266	-23.506%
2026-01-16	3.0500	3.0500	3.0500	3.0500	+13.806%	1	262	-37.049%
2026-01-14	2.7700	2.7700	2.6800	2.6800	-6.620%	2	262	-28.358%
2026-01-13	2.8700	2.8700	2.8700	2.8700	-8.889%	3	262	-33.101%
2026-01-09	3.1200	3.1500	3.1200	3.1500	-5.689%	32	259	-39.048%
2026-01-06	3.3200	3.3700	3.3200	3.3400	-7.735%	32	269	-42.515%
2026-01-05	3.6200	3.6200	3.6200	3.6200	-13.189%	1	247	-46.961%
2026-01-02	4.1700	4.1700	4.1700	4.1700	-2.342%	2	247	-53.957%
2025-12-31	4.2500	4.2700	4.2500	4.2700	+11.198%	7	241	-55.035%
2025-12-30	3.7700	3.8400	3.7700	3.8400	-13.708%	3	241	-50.000%
2025-12-29	4.5000	4.5000	4.4500	4.4500	+10.697%	2	241	-56.854%
2025-12-26	4.0400	4.0500	3.9600	4.0200	-2.427%	4	241	-52.239%
2025-12-22	4.1400	4.1400	4.1100	4.1200	-18.738%	4	239	-53.398%
2025-12-15	5.0900	5.1000	5.0700	5.0700	-6.285%	90	238	-62.130%
2025-12-12	5.4400	5.4400	5.3000	5.4100	+7.129%	21	241	-64.510%
2025-12-11	5.1900	5.2200	4.9600	5.0500	-15.833%	160	253	-61.980%
2025-12-10	6.0300	6.0300	6.0000	6.0000	-5.512%	22	98	-68.000%
2025-12-09	6.5500	6.5500	6.3500	6.3500	-4.223%	7	98	-69.764%
2025-12-05	6.6900	6.7000	6.5700	6.6300	-5.957%	46	102	-71.041%
2025-12-04	7.0500	7.0500	7.0500	7.0500	-4.730%	5	79	-72.766%
2025-12-01	7.5000	7.5000	7.2000	7.4000	-5.492%	54	74	-74.054%
2025-11-28	7.9800	7.9800	7.7000	7.8300	-17.925%	15	47	-75.479%
2025-11-25	9.5400	9.5400	9.5400	9.5400	+5.648%	38	44	-79.874%
2025-11-19	9.0300	9.0300	9.0300	9.0300	-9.519%	20	58	-78.738%
2025-10-15	9.9800	9.9800	9.9800	9.9800	-1.675%	10	38	-80.762%
2025-10-14	10.1300	10.1500	10.1300	10.1500	-4.245%	37	28	-81.084%
2025-10-02	10.6000	10.6000	10.6000	10.6000	0.000%	9	9	-81.887%